Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,380.00 | 9,380.00 | 9,150.00 | 9,150.00 | 9,150.00 | 2,748 |
| 2026-07-20 | 9,200.00 | 9,350.00 | 8,950.00 | 9,280.00 | 9,280.00 | 23,200 |
| 2026-07-17 | 9,200.00 | 9,360.00 | 9,200.00 | 9,200.00 | 9,200.00 | 12,500 |
| 2026-07-16 | 9,200.00 | 9,350.00 | 9,200.00 | 9,330.00 | 9,330.00 | 14,100 |
| 2026-07-15 | 9,300.00 | 9,680.00 | 9,300.00 | 9,490.00 | 9,490.00 | 106,100 |
| 2026-07-14 | 9,230.00 | 9,680.00 | 9,230.00 | 9,300.00 | 9,300.00 | 73,436 |
| 2026-07-13 | 9,490.00 | 9,650.00 | 9,200.00 | 9,200.00 | 9,200.00 | 85,056 |
| 2026-07-10 | 9,610.00 | 9,680.00 | 9,400.00 | 9,650.00 | 9,650.00 | 46,673 |
| 2026-07-09 | 9,330.00 | 9,790.00 | 9,330.00 | 9,610.00 | 9,610.00 | 44,311 |
| 2026-07-08 | 9,300.00 | 9,680.00 | 9,300.00 | 9,610.00 | 9,610.00 | 31,010 |
| 2026-07-07 | 9,300.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 49,426 |
| 2026-07-06 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 5,018 |
| 2026-07-03 | 9,300.00 | 9,470.00 | 9,300.00 | 9,400.00 | 9,400.00 | 58,749 |
| 2026-07-02 | 9,400.00 | 9,400.00 | 9,300.00 | 9,380.00 | 9,380.00 | 37,158 |
| 2026-07-01 | 9,100.00 | 9,350.00 | 8,900.00 | 9,300.00 | 9,300.00 | 32,049 |
| 2026-06-30 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,300 |
| 2026-06-29 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,269 |
| 2026-06-26 | 9,300.00 | 9,350.00 | 9,200.00 | 9,350.00 | 9,350.00 | 8,912 |
| 2026-06-25 | 9,280.00 | 9,500.00 | 9,280.00 | 9,300.00 | 9,300.00 | 5,561 |
| 2026-06-24 | 9,200.00 | 9,280.00 | 9,060.00 | 9,280.00 | 9,280.00 | 28,694 |
| 2026-06-23 | 9,050.00 | 9,350.00 | 8,970.00 | 9,300.00 | 9,300.00 | 14,970 |
| 2026-06-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 14,173 |
| 2026-06-19 | 9,350.00 | 9,350.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,534 |
| 2026-06-18 | 9,000.00 | 9,350.00 | 9,000.00 | 9,170.00 | 9,170.00 | 1,330 |
| 2026-06-17 | 9,300.00 | 9,400.00 | 9,270.00 | 9,270.00 | 9,270.00 | 7,465 |
| 2026-06-16 | 9,440.00 | 9,440.00 | 9,300.00 | 9,300.00 | 9,300.00 | 22,830 |
| 2026-06-15 | 9,490.00 | 9,490.00 | 9,300.00 | 9,450.00 | 9,450.00 | 5,037 |
| 2026-06-12 | 9,460.00 | 9,460.00 | 9,310.00 | 9,330.00 | 9,330.00 | 2,637 |
| 2026-06-11 | 9,480.00 | 9,480.00 | 9,300.00 | 9,460.00 | 9,460.00 | 15,001 |
| 2026-06-10 | 9,500.00 | 9,500.00 | 9,300.00 | 9,470.00 | 9,470.00 | 7,922 |
| 2026-06-08 | 9,320.00 | 9,500.00 | 9,110.00 | 9,500.00 | 9,500.00 | 7,741 |
| 2026-06-05 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,414 |
| 2026-06-04 | 9,650.00 | 9,650.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,219 |
| 2026-06-03 | 9,600.00 | 9,790.00 | 9,400.00 | 9,600.00 | 9,600.00 | 3,700 |
| 2026-06-02 | 9,500.00 | 9,600.00 | 9,320.00 | 9,600.00 | 9,600.00 | 4,202 |
| 2026-06-01 | 9,600.00 | 9,790.00 | 9,500.00 | 9,600.00 | 9,600.00 | 19,500 |
| 2026-05-29 | 9,570.00 | 9,690.00 | 9,500.00 | 9,600.00 | 9,600.00 | 35,738 |
| 2026-05-28 | 9,350.00 | 9,680.00 | 9,350.00 | 9,600.00 | 9,600.00 | 16,728 |
| 2026-05-27 | 9,350.00 | 9,480.00 | 9,300.00 | 9,480.00 | 9,480.00 | 7,323 |
| 2026-05-26 | 9,200.00 | 9,700.00 | 9,200.00 | 9,380.00 | 9,380.00 | 5,442 |
| 2026-05-25 | 9,360.00 | 9,360.00 | 9,350.00 | 9,350.00 | 9,350.00 | 2,813 |
| 2026-05-22 | 9,400.00 | 9,600.00 | 9,350.00 | 9,400.00 | 9,400.00 | 10,737 |
| 2026-05-21 | 9,500.00 | 9,970.00 | 9,500.00 | 9,550.00 | 9,550.00 | 36,808 |
| 2026-05-20 | 9,500.00 | 9,950.00 | 9,450.00 | 9,500.00 | 9,500.00 | 71,920 |
| 2026-05-19 | 9,600.00 | 9,970.00 | 9,600.00 | 9,750.00 | 9,750.00 | 64,000 |
| 2026-05-18 | 9,300.00 | 9,980.00 | 9,300.00 | 9,780.00 | 9,780.00 | 57,323 |
| 2026-05-15 | 9,650.00 | 9,980.00 | 9,600.00 | 9,650.00 | 9,650.00 | 93,225 |
| 2026-05-14 | 9,310.00 | 9,790.00 | 9,310.00 | 9,650.00 | 9,650.00 | 86,929 |
| 2026-05-13 | 9,220.00 | 9,570.00 | 9,220.00 | 9,570.00 | 9,570.00 | 4,001 |
| 2026-05-12 | 9,100.00 | 9,640.00 | 9,100.00 | 9,640.00 | 9,640.00 | 28,150 |
| 2026-05-11 | 9,250.00 | 9,330.00 | 9,120.00 | 9,320.00 | 9,320.00 | 12,021 |
| 2026-05-08 | 9,400.00 | 9,400.00 | 9,200.00 | 9,330.00 | 9,330.00 | 41,148 |
| 2026-05-07 | 9,250.00 | 9,380.00 | 9,250.00 | 9,330.00 | 9,330.00 | 20,351 |
| 2026-05-06 | 9,320.00 | 9,340.00 | 9,230.00 | 9,330.00 | 9,330.00 | 20,685 |
| 2026-05-05 | 9,200.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,330.00 | 17,276 |
| 2026-05-04 | 9,300.00 | 9,400.00 | 9,070.00 | 9,200.00 | 9,200.00 | 37,831 |
| 2026-04-29 | 9,050.00 | 9,150.00 | 9,030.00 | 9,150.00 | 9,150.00 | 17,611 |
| 2026-04-28 | 9,060.00 | 9,090.00 | 9,000.00 | 9,090.00 | 9,090.00 | 36,110 |
| 2026-04-24 | 9,160.00 | 9,160.00 | 9,040.00 | 9,100.00 | 9,100.00 | 28,040 |
| 2026-04-23 | 9,200.00 | 9,200.00 | 9,110.00 | 9,170.00 | 9,170.00 | 22,911 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-01-17 | 999.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.